006280.KS006280.KS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/12/2026 | $156400.00 | $161000.00 | $152300.00 | $160300.00 | 82,457 |
| 1/9/2026 | $157500.00 | $162400.00 | $155100.00 | $156400.00 | 49,757 |
| 1/8/2026 | $161200.00 | $163600.00 | $157500.00 | $158300.00 | 70,644 |
| 1/7/2026 | $159400.00 | $161500.00 | $156300.00 | $160900.00 | 52,123 |
| 1/6/2026 | $161900.00 | $163700.00 | $159100.00 | $161000.00 | 73,955 |
| 1/5/2026 | $157900.00 | $162400.00 | $156600.00 | $161000.00 | 62,643 |
| 1/2/2026 | $159200.00 | $164500.00 | $154500.00 | $159400.00 | 97,254 |
| 12/30/2025 | $149600.00 | $159800.00 | $147000.00 | $159000.00 | 137,956 |
| 12/29/2025 | $151700.00 | $152000.00 | $148600.00 | $149300.00 | 49,520 |
| 12/26/2025 | $157000.00 | $157500.00 | $152600.00 | $153300.00 | 41,296 |
| 12/24/2025 | $159500.00 | $159900.00 | $155900.00 | $156800.00 | 39,859 |
| 12/23/2025 | $164800.00 | $165500.00 | $158600.00 | $159700.00 | 75,013 |
| 12/22/2025 | $166700.00 | $167300.00 | $160900.00 | $164100.00 | 63,187 |
| 12/19/2025 | $166600.00 | $167700.00 | $164300.00 | $167000.00 | 57,000 |
| 12/18/2025 | $163000.00 | $168800.00 | $161400.00 | $166500.00 | 72,925 |
| 12/17/2025 | $165500.00 | $171400.00 | $163000.00 | $165300.00 | 82,228 |
| 12/16/2025 | $165900.00 | $169900.00 | $162900.00 | $164800.00 | 101,150 |
| 12/15/2025 | $159500.00 | $169200.00 | $159100.00 | $166900.00 | 223,964 |
| 12/12/2025 | $150700.00 | $164200.00 | $145500.00 | $162000.00 | 280,786 |
| 12/11/2025 | $141100.00 | $154700.00 | $141000.00 | $151100.00 | 298,157 |
| 12/10/2025 | $134100.00 | $135600.00 | $133000.00 | $135100.00 | 23,503 |
| 12/9/2025 | $133900.00 | $134000.00 | $132000.00 | $133700.00 | 19,767 |
| 12/8/2025 | $135600.00 | $135900.00 | $132900.00 | $133100.00 | 25,623 |
| 12/5/2025 | $136100.00 | $137700.00 | $134500.00 | $135400.00 | 20,264 |
| 12/4/2025 | $137400.00 | $138800.00 | $135200.00 | $137200.00 | 24,897 |
| 12/3/2025 | $137700.00 | $138800.00 | $136700.00 | $138000.00 | 20,462 |
| 12/2/2025 | $137000.00 | $137500.00 | $135100.00 | $137500.00 | 21,740 |
| 12/1/2025 | $137200.00 | $138400.00 | $134200.00 | $137200.00 | 28,942 |
| 11/28/2025 | $135000.00 | $136900.00 | $134000.00 | $135600.00 | 29,226 |
| 11/27/2025 | $134400.00 | $137700.00 | $134000.00 | $134300.00 | 31,686 |
| 11/26/2025 | $130600.00 | $135300.00 | $130400.00 | $134300.00 | 45,225 |
| 11/25/2025 | $131200.00 | $132000.00 | $128800.00 | $129700.00 | 32,806 |
| 11/24/2025 | $132000.00 | $134300.00 | $129600.00 | $130500.00 | 37,329 |
| 11/21/2025 | $131300.00 | $132500.00 | $130050.00 | $130600.00 | 27,433 |
| 11/20/2025 | $133600.00 | $135000.00 | $130700.00 | $133900.00 | 24,462 |
| 11/19/2025 | $134000.00 | $134900.00 | $129900.00 | $132400.00 | 40,188 |
| 11/18/2025 | $139000.00 | $139000.00 | $133300.00 | $134000.00 | 43,181 |
| 11/17/2025 | $140100.00 | $140200.00 | $136500.00 | $138500.00 | 30,707 |
| 11/14/2025 | $137000.00 | $142500.00 | $136500.00 | $139400.00 | 90,982 |
| 11/13/2025 | $136900.00 | $141300.00 | $135200.00 | $139300.00 | 92,603 |
| 11/12/2025 | $131800.00 | $136900.00 | $131600.00 | $136900.00 | 105,795 |
| 11/11/2025 | $131500.00 | $133300.00 | $130200.00 | $131500.00 | 36,646 |
| 11/10/2025 | $129000.00 | $132000.00 | $128600.00 | $131900.00 | 44,516 |
| 11/7/2025 | $132700.00 | $132700.00 | $127100.00 | $128400.00 | 79,331 |
| 11/6/2025 | $132400.00 | $134500.00 | $130300.00 | $132700.00 | 63,632 |
| 11/5/2025 | $132600.00 | $132700.00 | $128500.00 | $131600.00 | 74,206 |
| 11/4/2025 | $130200.00 | $133900.00 | $128800.00 | $131300.00 | 92,312 |
| 11/3/2025 | $130700.00 | $133000.00 | $129500.00 | $130700.00 | 53,328 |
| 10/31/2025 | $129800.00 | $130400.00 | $128500.00 | $129700.00 | 53,253 |
| 10/30/2025 | $131500.00 | $132400.00 | $127800.00 | $129000.00 | 76,831 |
| 10/29/2025 | $133800.00 | $133900.00 | $130000.00 | $131100.00 | 54,745 |
| 10/28/2025 | $133000.00 | $133700.00 | $131300.00 | $133300.00 | 45,252 |
| 10/27/2025 | $129500.00 | $133000.00 | $129100.00 | $132700.00 | 73,374 |
| 10/24/2025 | $129200.00 | $129200.00 | $128100.00 | $128800.00 | 44,206 |
| 10/23/2025 | $131500.00 | $131700.00 | $127900.00 | $128800.00 | 79,328 |
| 10/22/2025 | $130300.00 | $132400.00 | $129000.00 | $132200.00 | 47,654 |
| 10/21/2025 | $131500.00 | $131500.00 | $129300.00 | $130700.00 | 48,780 |
| 10/20/2025 | $128700.00 | $131900.00 | $127700.00 | $130700.00 | 49,841 |
| 10/17/2025 | $129600.00 | $130900.00 | $127700.00 | $128200.00 | 74,136 |
| 10/16/2025 | $130100.00 | $131000.00 | $129000.00 | $129400.00 | 41,843 |
| 10/15/2025 | $128800.00 | $130600.00 | $128400.00 | $130600.00 | 31,910 |
| 10/14/2025 | $129000.00 | $130800.00 | $128000.00 | $128700.00 | 32,965 |